The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:205.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524C00205000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.07 | 0.06 | 0.08 | -0.06 | -46.15% | 199 | 1,328 | 36.82% |
| BA240531C00205000 | 2024-05-17 3:50PM EDT | 2024-05-31 | 0.23 | 0.23 | 0.29 | -0.08 | -25.81% | 23 | 729 | 32.81% |
| BA240607C00205000 | 2024-05-17 3:57PM EDT | 2024-06-07 | 0.52 | 0.40 | 0.73 | -0.04 | -7.14% | 11 | 314 | 33.35% |
| BA240614C00205000 | 2024-05-17 3:59PM EDT | 2024-06-14 | 0.88 | 0.85 | 0.94 | -0.05 | -5.38% | 19 | 77 | 31.01% |
| BA240621C00205000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 1.15 | 1.14 | 1.25 | -0.05 | -4.17% | 364 | 2,396 | 30.23% |
| BA240628C00205000 | 2024-05-17 1:54PM EDT | 2024-06-28 | 1.44 | 1.47 | 1.60 | -0.06 | -4.00% | 9 | 126 | 29.91% |
| BA240816C00205000 | 2024-05-17 2:57PM EDT | 2024-08-16 | 5.18 | 5.25 | 5.55 | +0.18 | +3.60% | 19 | 780 | 34.13% |
| BA240920C00205000 | 2024-05-17 3:21PM EDT | 2024-09-20 | 7.28 | 7.15 | 7.65 | +0.63 | +9.47% | 7 | 2,240 | 34.39% |
| BA241018C00205000 | 2024-05-16 1:53PM EDT | 2024-10-18 | 8.02 | 8.90 | 9.10 | 0.00 | - | 21 | 337 | 34.35% |
| BA241115C00205000 | 2024-05-17 2:14PM EDT | 2024-11-15 | 10.56 | 10.60 | 11.20 | +0.59 | +5.92% | 6 | 615 | 35.83% |
| BA250321C00205000 | 2024-05-15 9:58AM EDT | 2025-03-21 | 14.10 | 17.00 | 18.45 | 0.00 | - | 2 | 63 | 38.45% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524P00205000 | 2024-04-24 2:22PM EDT | 2024-05-24 | 40.00 | 18.95 | 20.75 | 0.00 | - | 12 | 0 | 57.13% |
| BA240531P00205000 | 2024-05-17 3:30PM EDT | 2024-05-31 | 19.65 | 19.25 | 20.95 | -4.77 | -19.53% | 3 | 3 | 43.31% |
| BA240607P00205000 | 2024-05-01 9:58AM EDT | 2024-06-07 | 35.75 | 19.30 | 20.50 | 0.00 | - | 1 | 0 | 29.57% |
| BA240621P00205000 | 2024-05-16 9:39AM EDT | 2024-06-21 | 26.00 | 19.75 | 20.90 | 0.00 | - | 1 | 14 | 26.95% |
| BA240816P00205000 | 2024-05-17 1:34PM EDT | 2024-08-16 | 23.65 | 22.45 | 23.35 | -1.44 | -5.74% | 1 | 344 | 26.81% |
| BA240920P00205000 | 2024-05-17 3:21PM EDT | 2024-09-20 | 24.32 | 23.60 | 24.50 | -0.93 | -3.68% | 9 | 651 | 26.06% |
| BA241018P00205000 | 2024-05-10 2:01PM EDT | 2024-10-18 | 28.93 | 24.30 | 25.40 | 0.00 | - | 1 | 98 | 25.77% |
| BA241115P00205000 | 2024-05-14 12:06PM EDT | 2024-11-15 | 27.99 | 25.60 | 26.75 | 0.00 | - | 1 | 45 | 26.63% |
| BA250321P00205000 | 2024-05-16 10:18AM EDT | 2025-03-21 | 29.65 | 27.50 | 31.40 | 0.00 | - | 5 | 18 | 27.80% |
© 2024 Yahoo. All rights reserved.